Hangzhou Huasu Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	33.900	34.990	33.100	34.700	34.472	1,353,343
2024-07-25	33.200	34.230	33.170	33.760	33.538	1,166,600
2024-07-24	33.630	34.450	33.200	33.460	33.240	1,294,205
2024-07-23	34.700	35.290	33.820	33.910	33.687	1,523,751
2024-07-22	35.480	35.500	34.420	34.900	34.671	1,634,896
2024-07-19	34.800	36.940	34.220	35.540	35.307	2,678,319
2024-07-18	34.600	35.790	33.080	35.600	35.366	2,500,475
2024-07-17	34.360	36.800	33.920	36.270	36.032	3,555,965
2024-07-16	35.500	35.580	34.110	34.710	34.482	2,387,967
2024-07-15	35.800	36.990	35.120	35.500	35.267	4,340,439
2024-07-12	31.260	37.520	31.010	37.520	37.274	3,812,080
2024-07-11	30.450	31.290	30.450	31.270	31.065	595,200
2024-07-10	30.050	30.780	29.830	29.970	29.773	367,700
2024-07-09	29.290	30.370	28.590	30.280	30.081	559,007
2024-07-08	30.150	30.180	29.210	29.380	29.187	383,100
2024-07-05	29.910	30.100	29.200	29.970	29.773	471,363
2024-07-04	31.220	31.930	29.800	29.840	29.644	525,000
2024-07-03	31.070	32.070	31.070	31.220	31.015	426,000
2024-07-02	32.050	32.520	31.800	32.070	31.859	355,834
2024-07-01	32.600	32.880	31.400	32.050	31.839	450,488
2024-06-28	32.330	33.070	31.850	32.600	32.386	589,100
2024-06-27	32.820	33.020	32.020	32.110	31.899	476,312
2024-06-26	30.880	32.900	30.680	32.790	32.575	614,573
2024-06-25	31.120	31.880	30.630	31.050	30.846	510,050
2024-06-24	32.350	32.350	30.500	30.890	30.687	565,075
2024-06-21	32.760	32.910	31.880	32.230	32.018	456,196
2024-06-20	33.380	33.880	32.730	32.750	32.535	479,922
2024-06-19	34.340	34.350	33.230	33.650	33.429	466,398
2024-06-18	33.360	34.500	33.220	34.100	33.876	676,222
2024-06-17	33.260	33.850	33.010	33.360	33.141	637,300
2024-06-14	32.920	34.180	32.920	33.630	33.409	703,380
2024-06-13	32.370	34.100	32.370	33.270	33.051	972,750
2024-06-12	31.810	32.990	31.600	32.370	32.157	610,100
2024-06-11	31.030	31.920	30.300	31.820	31.611	748,385
2024-06-07	30.140	31.400	30.140	31.000	30.796	650,100
2024-06-06	32.520	32.520	29.870	30.340	30.141	900,998
2024-06-05	33.800	33.800	32.070	32.170	31.959	751,158
2024-06-04	34.150	34.150	32.380	33.050	32.833	944,648
2024-06-03	35.040	35.200	33.880	34.470	34.244	819,596
2024-05-31	34.490	35.490	34.300	35.190	34.959	924,808
2024-05-30	36.000	36.490	34.500	34.550	34.323	960,486
2024-05-29	35.630	36.770	35.630	36.110	35.724	1,024,686
2024-05-28	37.540	37.780	36.050	36.350	35.961	1,876,318
2024-05-27	35.120	38.500	35.060	38.480	38.068	2,404,091
2024-05-24	34.730	36.000	34.730	35.650	35.269	969,704
2024-05-23	35.490	36.100	34.780	34.910	34.537	672,211
2024-05-22	34.560	36.000	34.560	35.850	35.467	766,438
2024-05-21	35.170	35.690	34.730	34.950	34.576	467,785
2024-05-20	35.450	35.880	34.920	35.450	35.071	598,889
2024-05-17	34.690	35.550	34.100	35.480	35.101	938,053
2024-05-16	33.530	35.190	33.530	34.800	34.428	873,911
2024-05-15	33.830	34.390	33.270	33.440	33.082	454,500
2024-05-14	33.980	34.300	33.450	33.720	33.359	457,675
2024-05-13	34.090	34.500	33.200	33.390	33.033	692,300
2024-05-10	35.340	35.530	34.380	34.530	34.161	639,498
2024-05-09	34.630	35.840	34.500	35.550	35.170	932,377
2024-05-08	35.160	35.300	34.230	34.290	33.923	766,277
2024-05-07	34.790	36.190	34.430	35.310	34.932	1,226,917
2024-05-06	34.450	35.260	34.410	34.790	34.418	697,114
2024-04-30	34.510	35.130	34.300	34.440	34.072	632,906

← NewerPage 10 of 15 · 877 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1500 CNY
2025-05-28	0.2000 CNY
2024-05-30	0.1500 CNY
2023-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.